시장 데이터를 불러오는 중
전체 종목
대호에이엘 과거 주가
069460.KS · KOSPI
주요 제품·사업: 알루미늄 환절판 제조,도매,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069460.KS · KOSPI
주요 제품·사업: 알루미늄 환절판 제조,도매,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.10.07 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.10.06 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.10.02 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.10.01 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.09.30 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.09.29 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.09.28 | ₩2,660 | ₩2,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,660 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩532 | ₩532 | ₩532 | ₩532 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩543 | ₩561 | ₩520 | ₩532 | -2.03% | 213.7만 |
|---|
| 2026.03.20 | ₩565 | ₩565 | ₩544 | ₩550 | -2.65% | 314.6만 |
|---|
| 2026.03.19 | ₩575 | ₩613 | ₩562 | ₩566 | -1.57% | 498.6만 |
|---|
| 2026.03.18 | ₩614 | ₩614 | ₩558 | ₩578 | -5.86% | 723.5만 |
|---|
| 2026.03.17 | ₩742 | ₩765 | ₩586 | ₩586 | -21.02% | 2969.8만 |
|---|
| 2026.03.16 | ₩721 | ₩721 | ₩721 | ₩721 | 0.00% | 324.3만 |
|---|
| 2026.03.13 | ₩544 | ₩564 | ₩531 | ₩555 | +2.02% | 142.9만 |
|---|
| 2026.03.12 | ₩532 | ₩555 | ₩525 | ₩550 | +3.38% | 108.8만 |
|---|
| 2026.03.11 | ₩529 | ₩551 | ₩520 | ₩532 | +0.57% | 153.8만 |
|---|
| 2026.03.10 | ₩531 | ₩560 | ₩522 | ₩527 | -0.75% | 136.8만 |
|---|
| 2026.03.09 | ₩545 | ₩545 | ₩509 | ₩520 | -4.59% | 214.1만 |
|---|
| 2026.03.06 | ₩588 | ₩600 | ₩550 | ₩560 | -4.76% | 216.6만 |
|---|
| 2026.03.05 | ₩533 | ₩586 | ₩533 | ₩579 | +8.63% | 198.6만 |
|---|
| 2026.03.04 | ₩538 | ₩547 | ₩502 | ₩517 | -3.90% | 373.4만 |
|---|
| 2026.03.03 | ₩596 | ₩597 | ₩543 | ₩558 | -6.38% | 390.9만 |
|---|
| 2026.02.27 | ₩607 | ₩638 | ₩596 | ₩596 | -1.81% | 455.2만 |
|---|
| 2026.02.26 | ₩657 | ₩665 | ₩591 | ₩592 | -9.89% | 755.3만 |
|---|
| 2026.02.25 | ₩688 | ₩698 | ₩663 | ₩665 | -3.34% | 374.5만 |
|---|
| 2026.02.24 | ₩652 | ₩684 | ₩638 | ₩668 | +2.45% | 462.4만 |
|---|
| 2026.02.23 | ₩660 | ₩662 | ₩631 | ₩652 | -1.21% | 353.9만 |
|---|
| 2026.02.20 | ₩718 | ₩735 | ₩660 | ₩661 | -7.94% | 920.7만 |
|---|
| 2026.02.19 | ₩701 | ₩736 | ₩701 | ₩705 | +0.57% | 551만 |
|---|
| 2026.02.13 | ₩700 | ₩709 | ₩683 | ₩696 | -0.57% | 594.3만 |
|---|
| 2026.02.12 | ₩735 | ₩749 | ₩686 | ₩714 | -2.86% | 1609.9만 |
|---|
| 2026.02.11 | ₩750 | ₩842 | ₩679 | ₩692 | -7.73% | 6543.2만 |
|---|
| 2026.02.10 | ₩1,369 | ₩1,369 | ₩959 | ₩959 | -29.95% | 400.8만 |
|---|
| 2026.02.09 | ₩1,415 | ₩1,420 | ₩1,354 | ₩1,370 | -3.18% | 51만 |
|---|
| 2026.02.06 | ₩1,386 | ₩1,398 | ₩1,338 | ₩1,391 | +0.36% | 46.7만 |
|---|
| 2026.02.05 | ₩1,390 | ₩1,411 | ₩1,350 | ₩1,386 | -0.29% | 45만 |
|---|
| 2026.02.04 | ₩1,391 | ₩1,408 | ₩1,358 | ₩1,390 | -0.07% | 57.8만 |
|---|
| 2026.02.03 | ₩1,410 | ₩1,410 | ₩1,352 | ₩1,387 | -1.63% | 36.6만 |
|---|
| 2026.02.02 | ₩1,387 | ₩1,403 | ₩1,342 | ₩1,379 | -0.58% | 59.3만 |
|---|
| 2026.01.30 | ₩1,407 | ₩1,422 | ₩1,386 | ₩1,387 | -1.42% | 44만 |
|---|
| 2026.01.29 | ₩1,417 | ₩1,426 | ₩1,395 | ₩1,410 | -0.49% | 46.5만 |
|---|
| 2026.01.28 | ₩1,412 | ₩1,426 | ₩1,396 | ₩1,417 | +0.35% | 48.8만 |
|---|
| 2026.01.27 | ₩1,449 | ₩1,449 | ₩1,404 | ₩1,410 | -2.69% | 41.4만 |
|---|
| 2026.01.26 | ₩1,437 | ₩1,458 | ₩1,416 | ₩1,449 | +0.84% | 64.8만 |
|---|
| 2026.01.23 | ₩1,438 | ₩1,453 | ₩1,419 | ₩1,438 | 0.00% | 38만 |
|---|
| 2026.01.22 | ₩1,419 | ₩1,442 | ₩1,418 | ₩1,433 | +0.99% | 30만 |
|---|
| 2026.01.21 | ₩1,434 | ₩1,443 | ₩1,400 | ₩1,419 | -1.05% | 33.7만 |
|---|
| 2026.01.20 | ₩1,421 | ₩1,457 | ₩1,409 | ₩1,436 | +1.06% | 30.5만 |
|---|
| 2026.01.19 | ₩1,441 | ₩1,475 | ₩1,430 | ₩1,439 | -0.14% | 34.7만 |
|---|
| 2026.01.16 | ₩1,420 | ₩1,466 | ₩1,405 | ₩1,439 | +1.34% | 36.6만 |
|---|
| 2026.01.15 | ₩1,407 | ₩1,426 | ₩1,385 | ₩1,419 | +0.85% | 41.4만 |
|---|
| 2026.01.14 | ₩1,410 | ₩1,475 | ₩1,389 | ₩1,402 | -0.57% | 61.9만 |
|---|
| 2026.01.13 | ₩1,413 | ₩1,413 | ₩1,385 | ₩1,408 | -0.35% | 32.8만 |
|---|
| 2026.01.12 | ₩1,421 | ₩1,442 | ₩1,391 | ₩1,399 | -1.55% | 35.5만 |
|---|
| 2026.01.09 | ₩1,420 | ₩1,480 | ₩1,417 | ₩1,438 | +1.27% | 48.2만 |
|---|
| 2026.01.08 | ₩1,457 | ₩1,470 | ₩1,396 | ₩1,418 | -2.68% | 44.4만 |
|---|
| 2026.01.07 | ₩1,484 | ₩1,494 | ₩1,423 | ₩1,450 | -2.29% | 33.8만 |
|---|
| 2026.01.06 | ₩1,401 | ₩1,492 | ₩1,401 | ₩1,484 | +5.92% | 57.3만 |
|---|
| 2026.01.05 | ₩1,389 | ₩1,465 | ₩1,363 | ₩1,428 | +2.81% | 69.1만 |
|---|
| 2026.01.02 | ₩1,320 | ₩1,416 | ₩1,320 | ₩1,390 | +5.30% | 84만 |
|---|
| 2025.12.30 | ₩1,427 | ₩1,427 | ₩1,335 | ₩1,400 | -1.89% | 77.7만 |
|---|
| 2025.12.29 | ₩1,475 | ₩1,475 | ₩1,402 | ₩1,414 | -4.14% | 48.6만 |
|---|
| 2025.12.26 | ₩1,459 | ₩1,486 | ₩1,418 | ₩1,462 | +0.21% | 53.6만 |
|---|
| 2025.12.24 | ₩1,465 | ₩1,465 | ₩1,430 | ₩1,452 | -0.89% | 36.6만 |
|---|
| 2025.12.23 | ₩1,472 | ₩1,480 | ₩1,430 | ₩1,460 | -0.82% | 45.2만 |
|---|
| 2025.12.22 | ₩1,463 | ₩1,483 | ₩1,455 | ₩1,461 | -0.14% | 30.3만 |
|---|
| 2025.12.19 | ₩1,510 | ₩1,514 | ₩1,455 | ₩1,470 | -2.65% | 41.5만 |
|---|
| 2025.12.18 | ₩1,514 | ₩1,568 | ₩1,471 | ₩1,505 | -0.59% | 46.2만 |
|---|
| 2025.12.17 | ₩1,474 | ₩1,525 | ₩1,442 | ₩1,515 | +2.78% | 51만 |
|---|
| 2025.12.16 | ₩1,481 | ₩1,492 | ₩1,450 | ₩1,474 | -0.47% | 47.4만 |
|---|
| 2025.12.15 | ₩1,482 | ₩1,499 | ₩1,451 | ₩1,480 | -0.13% | 58.1만 |
|---|
| 2025.12.12 | ₩1,483 | ₩1,504 | ₩1,460 | ₩1,483 | 0.00% | 40.4만 |
|---|
| 2025.12.11 | ₩1,451 | ₩1,491 | ₩1,421 | ₩1,483 | +2.21% | 45.3만 |
|---|
| 2025.12.10 | ₩1,442 | ₩1,547 | ₩1,411 | ₩1,452 | +0.69% | 156.6만 |
|---|
| 2025.12.09 | ₩1,479 | ₩1,608 | ₩1,398 | ₩1,450 | -1.96% | 325.8만 |
|---|
| 2025.12.08 | ₩1,755 | ₩1,755 | ₩1,479 | ₩1,479 | -15.73% | 135.9만 |
|---|
| 2025.12.05 | ₩1,807 | ₩1,866 | ₩1,722 | ₩1,743 | -3.54% | 123.2만 |
|---|
| 2025.12.04 | ₩1,755 | ₩1,850 | ₩1,750 | ₩1,807 | +2.96% | 52.8만 |
|---|
| 2025.12.03 | ₩1,756 | ₩1,778 | ₩1,736 | ₩1,755 | -0.06% | 55.2만 |
|---|
| 2025.12.02 | ₩1,715 | ₩1,786 | ₩1,703 | ₩1,756 | +2.39% | 32만 |
|---|
| 2025.12.01 | ₩1,716 | ₩1,750 | ₩1,698 | ₩1,701 | -0.87% | 33.5만 |
|---|
| 2025.11.28 | ₩1,737 | ₩1,749 | ₩1,710 | ₩1,716 | -1.21% | 26.7만 |
|---|
| 2025.11.27 | ₩1,786 | ₩1,806 | ₩1,720 | ₩1,720 | -3.70% | 47.4만 |
|---|
| 2025.11.26 | ₩1,833 | ₩1,850 | ₩1,768 | ₩1,786 | -2.56% | 62.8만 |
|---|
| 2025.11.25 | ₩1,812 | ₩1,833 | ₩1,807 | ₩1,815 | +0.17% | 41.5만 |
|---|
| 2025.11.24 | ₩1,828 | ₩1,828 | ₩1,775 | ₩1,812 | -0.88% | 90.8만 |
|---|
| 2025.11.21 | ₩1,863 | ₩1,863 | ₩1,780 | ₩1,810 | -2.84% | 47.3만 |
|---|
| 2025.11.20 | ₩1,840 | ₩1,875 | ₩1,723 | ₩1,821 | -1.03% | 76.7만 |
|---|
| 2025.11.19 | ₩1,821 | ₩1,849 | ₩1,796 | ₩1,830 | +0.49% | 47.5만 |
|---|
| 2025.11.18 | ₩1,849 | ₩1,899 | ₩1,815 | ₩1,821 | -1.51% | 31.3만 |
|---|
| 2025.11.17 | ₩1,901 | ₩1,901 | ₩1,864 | ₩1,867 | -1.79% | 35.1만 |
|---|
| 2025.11.14 | ₩1,868 | ₩1,899 | ₩1,858 | ₩1,892 | +1.28% | 42.1만 |
|---|
| 2025.11.13 | ₩1,890 | ₩1,890 | ₩1,830 | ₩1,868 | -1.16% | 56.1만 |
|---|
| 2025.11.12 | ₩1,849 | ₩1,880 | ₩1,838 | ₩1,880 | +1.68% | 28.9만 |
|---|
| 2025.11.11 | ₩1,861 | ₩1,889 | ₩1,827 | ₩1,849 | -0.64% | 29.9만 |
|---|
| 2025.11.10 | ₩1,908 | ₩1,908 | ₩1,836 | ₩1,861 | -2.46% | 37만 |
|---|
| 2025.11.07 | ₩1,900 | ₩1,900 | ₩1,861 | ₩1,864 | -1.89% | 45.9만 |
|---|
| 2025.11.06 | ₩1,900 | ₩1,930 | ₩1,870 | ₩1,889 | -0.58% | 57.4만 |
|---|
| 2025.11.05 | ₩1,869 | ₩1,878 | ₩1,822 | ₩1,865 | -0.21% | 54만 |
|---|
| 2025.11.04 | ₩1,871 | ₩1,879 | ₩1,846 | ₩1,863 | -0.43% | 43.1만 |
|---|
| 2025.11.03 | ₩1,870 | ₩1,907 | ₩1,743 | ₩1,871 | +0.05% | 71.4만 |
|---|
| 2025.10.31 | ₩1,850 | ₩1,873 | ₩1,822 | ₩1,870 | +1.08% | 77.3만 |
|---|
| 2025.10.30 | ₩1,920 | ₩1,921 | ₩1,832 | ₩1,850 | -3.65% | 60.2만 |
|---|
| 2025.10.29 | ₩1,933 | ₩1,942 | ₩1,895 | ₩1,915 | -0.93% | 54.1만 |
|---|
| 2025.10.28 | ₩1,881 | ₩1,943 | ₩1,839 | ₩1,932 | +2.71% | 107.4만 |
|---|
| 2025.10.27 | ₩1,840 | ₩1,886 | ₩1,840 | ₩1,877 | +2.01% | 83.9만 |
|---|
| 2025.10.24 | ₩1,820 | ₩1,848 | ₩1,796 | ₩1,828 | +0.44% | 58.3만 |
|---|
| 2025.10.23 | ₩1,801 | ₩1,855 | ₩1,798 | ₩1,824 | +1.28% | 50.4만 |
|---|
| 2025.10.22 | ₩1,846 | ₩1,847 | ₩1,816 | ₩1,821 | -1.35% | 38.9만 |
|---|
| 2025.10.21 | ₩1,890 | ₩1,900 | ₩1,844 | ₩1,845 | -2.38% | 35.8만 |
|---|
| 2025.10.20 | ₩1,889 | ₩1,925 | ₩1,847 | ₩1,890 | +0.05% | 76.2만 |
|---|
| 2025.10.17 | ₩1,939 | ₩1,940 | ₩1,826 | ₩1,889 | -2.58% | 67.2만 |
|---|
| 2025.10.16 | ₩1,936 | ₩1,950 | ₩1,908 | ₩1,939 | +0.15% | 57.3만 |
|---|
| 2025.10.15 | ₩1,977 | ₩1,981 | ₩1,880 | ₩1,936 | -2.07% | 63.3만 |
|---|
| 2025.10.14 | ₩1,910 | ₩1,949 | ₩1,887 | ₩1,933 | +1.20% | 126.4만 |
|---|
| 2025.10.13 | ₩1,794 | ₩1,910 | ₩1,750 | ₩1,910 | +6.47% | 169.5만 |
|---|
| 2025.10.10 | ₩1,800 | ₩1,885 | ₩1,766 | ₩1,794 | -0.33% | 80.4만 |
|---|